Entrée Resources Ltd. (ERLFF)
OTCMKTS · Delayed Price · Currency is USD
1.610
-0.010 (-0.62%)
Nov 19, 2025, 9:30 AM EST
Entrée Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 3,600 |
| Nov 18, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 0.19% | 16,407 |
| Nov 17, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -0.43% | 10,701 |
| Nov 14, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.81% | 12,050 |
| Nov 13, 2025 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -3.42% | 11,500 |
| Nov 12, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | 0.36% | 13,930 |
| Nov 11, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | 0.12% | 2,200 |
| Nov 10, 2025 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -0.60% | 20,003 |
| Nov 7, 2025 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 11,000 |
| Nov 6, 2025 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | 1.20% | 4,900 |
| Nov 5, 2025 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | - | 11,915 |
| Nov 4, 2025 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -1.48% | 9,837 |
| Nov 3, 2025 | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -4.26% | 9,191 |
| Oct 31, 2025 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 4.14% | 26,700 |
| Oct 30, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | 0.36% | 30,643 |
| Oct 29, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | 1.45% | 4,552 |
| Oct 28, 2025 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | 0.55% | 11,742 |
| Oct 27, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.29% | 16,396 |
| Oct 24, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -0.61% | 2,200 |
| Oct 23, 2025 | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | 4.46% | 9,656 |
| Oct 22, 2025 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -1.57% | 58,346 |
| Oct 21, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -2.15% | 7,936 |
| Oct 20, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.55% | 10,285 |
| Oct 17, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -1.86% | 9,646 |
| Oct 16, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -2.57% | 8,400 |
| Oct 15, 2025 | 1.69 | 1.75 | 1.66 | 1.71 | 1.71 | 0.82% | 139,945 |
| Oct 14, 2025 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | -2.02% | 13,403 |
| Oct 13, 2025 | 1.60 | 1.74 | 1.60 | 1.74 | 1.74 | 7.56% | 10,354 |
| Oct 10, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -2.24% | 8,755 |
| Oct 9, 2025 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -3.40% | 4,800 |
| Oct 8, 2025 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | -0.41% | 2,301 |
| Oct 7, 2025 | 1.59 | 1.72 | 1.59 | 1.72 | 1.72 | 10.65% | 17,755 |
| Oct 6, 2025 | 1.50 | 1.62 | 1.50 | 1.55 | 1.55 | 1.31% | 23,994 |
| Oct 3, 2025 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | 0.66% | 17,101 |
| Oct 2, 2025 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -2.56% | 24,606 |
| Oct 1, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -2.19% | 8,602 |
| Sep 30, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -0.44% | 7,339 |
| Sep 29, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | 1.14% | 24,204 |
| Sep 26, 2025 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -1.00% | 40,999 |
| Sep 25, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 16,202 |
| Sep 24, 2025 | 1.56 | 1.64 | 1.55 | 1.62 | 1.62 | 2.40% | 20,373 |
| Sep 23, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -1.37% | 6,331 |
| Sep 22, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -1.60% | 20,840 |
| Sep 19, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 22,763 |
| Sep 18, 2025 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | -0.61% | 15,077 |
| Sep 17, 2025 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | - | 44,508 |
| Sep 16, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -1.37% | 1,216 |
| Sep 15, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.89% | 1,771 |
| Sep 12, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.02% | 2,784 |
| Sep 11, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.41% | 10,754 |